Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote EUR

Raisio plc (0CIJ.L)

2.3250
0.0000
(0.00%)
As of 10:06:12 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20252.35002.35002.32002.32502.32507,003
May 2, 20252.45502.45502.41502.42502.42501,529
Apr 30, 20252.45002.45002.42502.44502.445021,437
Apr 29, 20252.40002.42502.40002.41502.415015,852
Apr 28, 20252.36002.39502.36002.39502.39501,401
Apr 25, 20252.38502.38502.36002.37002.37005,384
Apr 24, 20252.35502.38502.33502.38502.385027,506
Apr 23, 20252.32002.34002.32002.33502.335013,272
Apr 22, 20252.36002.36002.31002.31502.31504,419
Apr 17, 20252.35502.38502.35502.38002.380016,415
Apr 16, 2025 0.14 Dividend
Apr 16, 20252.37002.37002.33502.35002.350039,312
Apr 15, 20252.50002.50002.50002.50002.36005
Apr 14, 20252.47002.50002.45002.46502.327039,829
Apr 11, 20252.42502.46002.42002.44502.308119,814
Apr 10, 20252.40502.43502.40502.42502.289233,987
Apr 9, 20252.32002.34002.31502.33002.199574,931
Apr 8, 20252.33502.38002.33502.38002.246724,663
Apr 7, 20252.28002.32002.26002.32002.190126,756
Apr 4, 20252.41502.41502.36002.36002.227834,511
Apr 3, 20252.40502.43502.39502.43502.298626,230
Apr 2, 20252.40502.42002.40002.41002.275017,633
Apr 1, 20252.39502.43002.39502.42002.28457,263
Mar 31, 20252.37002.39502.37002.38502.25142,497
Mar 28, 20252.40002.41002.39002.39002.25628,107
Mar 27, 20252.42002.42002.40502.40502.27032,426
Mar 26, 20252.38002.40002.38002.39502.26095,700
Mar 25, 20252.40002.41002.38502.38502.251415,347
Mar 24, 20252.38002.41002.38002.40502.270310,008
Mar 21, 20252.35002.37002.35002.37002.23736,271
Mar 20, 20252.36002.36502.33002.35002.218420,139
Mar 19, 20252.36502.36502.35502.36002.22787,485
Mar 18, 20252.36502.37502.35502.35502.223125,045
Mar 17, 20252.35502.37002.35002.37002.23735,152
Mar 14, 20252.34002.37502.33002.37002.23737,148
Mar 13, 20252.32502.33502.32502.33502.20421,262
Mar 12, 20252.34502.34502.32002.34002.209011,494
Mar 11, 20252.34002.35002.33002.33502.204216,540
Mar 10, 20252.34002.35502.33502.33502.204217,038
Mar 7, 20252.30002.32502.30002.31002.18069,377
Mar 6, 20252.32502.33502.31002.31002.180623,741
Mar 5, 20252.35002.35002.32502.32502.19488,255
Mar 4, 20252.36002.36002.32002.32002.19015,334
Mar 3, 20252.32502.36002.31502.36002.22788,599
Feb 28, 20252.34002.34002.30502.31502.185413,825
Feb 27, 20252.34002.35502.34002.34502.21379,278
Feb 26, 20252.39002.39002.36502.37502.242015,880
Feb 25, 20252.37002.38502.36502.37002.237355,688
Feb 24, 20252.35502.35502.33002.34502.21376,648
Feb 21, 20252.37002.37002.33502.35002.218415,995
Feb 20, 20252.36502.37502.36002.36002.227824,240
Feb 19, 20252.35002.37002.32502.37002.23738,671
Feb 18, 20252.32502.33502.32502.33502.20424,909
Feb 17, 20252.31002.32502.30002.32002.19018,416
Feb 14, 20252.28002.30002.27002.27002.142946,752
Feb 13, 20252.17502.21502.17502.21002.086244,316
Feb 12, 20252.26502.26502.25002.25002.12404,050
Feb 11, 20252.25002.26002.24002.24002.11465,774
Feb 10, 20252.23502.25002.22502.25002.124012,154
Feb 7, 20252.24002.24502.22002.22502.100449,280
Feb 6, 20252.22502.23502.22502.23502.109810,065
Feb 5, 20252.23502.23502.20502.21502.09101,302
Feb 4, 20252.23002.26002.23002.25002.12406,273
Feb 3, 20252.23002.25502.22502.25502.128713,028
Jan 31, 20252.25002.26502.23502.26502.138232,731
Jan 30, 20252.23002.23002.22502.23002.105128,841
Jan 29, 20252.20002.22002.20002.22002.09573,807
Jan 28, 20252.19502.21002.18502.19502.07216,968
Jan 27, 20252.18002.20502.18002.20502.08152,501
Jan 24, 20252.20002.20002.18002.19002.06741,788
Jan 23, 20252.16002.18002.16002.18002.05797,366
Jan 22, 20252.15502.16002.14502.15502.03438,242
Jan 21, 20252.15002.16002.14502.15502.03431,550
Jan 20, 20252.16002.16002.14502.15002.02965,024
Jan 17, 20252.14002.15502.14002.15502.03437,251
Jan 16, 20252.15502.15502.13002.14002.020213,380
Jan 15, 20252.15002.15002.14502.14502.02496,131
Jan 14, 20252.15002.15002.14002.14002.02022,460
Jan 13, 20252.13502.14002.12502.14002.020212,568
Jan 10, 20252.16002.16002.14002.14002.02021,638
Jan 9, 20252.13502.16502.13502.16002.039010,165
Jan 8, 20252.18502.18502.13502.13502.01548,283
Jan 7, 20252.21002.21002.18502.18502.062610,866
Jan 3, 20252.21502.22002.20002.21002.086223,222
Jan 2, 20252.19002.23002.19002.22002.095713,002
Dec 30, 20242.16502.16502.14002.16502.043820,989
Dec 27, 20242.16502.19002.16002.17002.048515,252
Dec 23, 20242.14002.16502.13502.16502.043819,962
Dec 20, 20242.14002.15002.11502.15002.029614,721
Dec 19, 20242.12002.14502.12002.14002.020214,416
Dec 18, 20242.14002.15002.13002.14002.020220,456
Dec 17, 20242.16002.16502.13002.13502.01549,178
Dec 16, 20242.17502.18002.16002.18002.05798,756
Dec 13, 20242.20002.20002.17502.18002.057932,774
Dec 12, 20242.19002.19002.18002.19002.06743,781
Dec 11, 20242.17002.19002.17002.17502.053218,590
Dec 10, 20242.18502.18502.17502.17502.053225,804
Dec 9, 20242.14502.16502.13502.16502.043811,665
Dec 5, 20242.12502.14002.11502.12502.00603,768
Dec 4, 20242.12002.14002.12002.13002.01077,268
Dec 3, 20242.13002.13002.12002.12502.006011,044
Dec 2, 20242.12502.14002.12002.12002.001310,810
Nov 29, 20242.11502.14002.11002.12502.006021,048
Nov 28, 20242.12002.13002.11002.12002.00134,312
Nov 27, 20242.13002.13502.12002.13502.015417,634
Nov 26, 20242.13002.13002.11502.12002.00137,471
Nov 25, 20242.12002.13502.12002.13002.010711,560
Nov 22, 20242.11502.13502.11502.12502.00608,650
Nov 21, 20242.10002.11002.08502.10001.982417,590
Nov 20, 20242.09002.11002.09002.11001.99184,941
Nov 19, 20242.08002.09002.05502.06501.949425,752
Nov 18, 20242.10002.10002.07502.08001.96354,665
Nov 15, 20242.13002.13002.09002.10001.982415,851
Nov 14, 20242.14502.14502.13002.13002.010710,370
Nov 13, 20242.18002.18002.14002.14002.020221,778
Nov 12, 20242.20002.20002.17502.17502.05325,386
Nov 11, 20242.23502.24002.21002.21502.091012,477
Nov 8, 20242.23502.24002.21002.22002.09576,276
Nov 7, 20242.24002.25002.22002.22502.10046,895
Nov 6, 20242.27002.27002.22002.22002.09579,085
Nov 5, 20242.24502.24502.20002.24502.119310,932
Nov 4, 20242.33002.35002.31002.31502.185414,440
Nov 1, 20242.32502.34002.31002.32002.190118,591
Oct 31, 20242.31002.31002.28002.29002.161812,153
Oct 30, 20242.32002.35502.30502.30502.17597,799
Oct 29, 20242.28002.32002.28002.30502.175919,985
Oct 28, 20242.23502.25002.23502.25002.12409,523
Oct 25, 20242.22502.24502.22502.24002.11463,077
Oct 24, 20242.25002.26002.25002.25502.12875,561
Oct 23, 20242.22002.22002.20502.22002.09573,504
Oct 22, 20242.17502.22002.17502.21002.08622,666
Oct 21, 20242.23002.25002.23002.23502.10984,292
Oct 18, 20242.20002.21002.18502.20502.08156,575
Oct 17, 20242.19502.22002.19502.21002.08624,200
Oct 16, 20242.20002.20502.19002.19502.07212,430
Oct 15, 20242.22502.22502.20002.21502.09105,430
Oct 14, 20242.22002.22002.20502.21502.09102,241
Oct 11, 20242.21502.23002.21502.23002.10511,031
Oct 10, 20242.24502.24502.21002.21002.08624,106
Oct 9, 20242.22502.22502.21002.22502.10041,250
Oct 8, 20242.18002.20002.17502.19002.06747,290
Oct 7, 20242.25002.25002.21002.21502.09108,382
Oct 4, 20242.25002.25502.24002.25002.12403,165
Oct 3, 20242.25002.25502.23002.25002.12402,598
Oct 2, 20242.26502.26502.24002.24502.11935,996
Oct 1, 20242.28502.28502.28502.28502.1570840
Sep 27, 20242.20002.27002.20002.27002.142912,310
Sep 26, 20242.16002.16002.16002.16002.0390779
Sep 24, 20242.15502.16002.15502.16002.0390327
Sep 16, 20242.15002.15002.15002.15002.02961,782
Aug 19, 20242.20502.20502.20502.20502.0815211
Aug 16, 20242.19002.19002.18002.18002.05793,991
Aug 15, 20242.19002.19502.18502.19502.07213,484
Aug 14, 20242.18002.19502.18002.18502.06263,198
Aug 13, 20242.17502.18002.17502.17502.05323,491
Aug 12, 20242.21502.21502.19002.19002.06742,934
Aug 9, 20242.17002.21002.17002.21002.08629,775
Aug 8, 20242.15002.16502.15002.16502.04381,096
Aug 7, 20242.10002.15002.10002.14502.024920,435
Aug 6, 20242.01002.01001.99202.00001.8880897
Aug 5, 20241.99001.99001.99001.99001.8786477
Aug 1, 20242.07002.07002.07002.07001.9541901
Jul 30, 20242.05502.05502.04502.04501.93051,104
Jul 29, 20242.03002.04002.03002.04001.92581,595
Jul 26, 20242.00502.02502.00502.02501.91162,674
Jul 25, 20241.99401.99601.99201.99401.88232,186
Jul 24, 20241.99001.99001.98401.98401.8729560
Jul 23, 20241.99602.01001.99602.00001.88802,034
Jul 22, 20241.96801.97001.96801.97001.8597616
Jul 19, 20241.98601.98601.97801.98001.86912,591
Jul 18, 20241.96401.99601.96001.99001.87863,161
Jul 17, 20241.96201.96401.95201.96401.85402,206
Jul 16, 20241.96001.97401.95601.97401.86351,660
Jul 15, 20241.94401.94401.94401.94401.8351252
Jul 12, 20241.94401.95001.93201.95001.84081,928
Jul 11, 20241.92401.94001.92401.93601.82761,226
Jul 10, 20241.92401.92401.91201.91401.80682,826
Jul 8, 20241.92401.94601.92401.94401.83511,042
Jul 5, 20241.91001.92401.91001.91601.80871,368
Jul 4, 20241.92001.92001.90601.91001.80301,304
Jul 3, 20241.91201.91601.90801.91601.80871,590
Jul 2, 20241.90801.91801.90601.91801.81062,666
Jul 1, 20241.91401.91801.91401.91801.8106500
Jun 28, 20241.91201.91201.90801.90801.8012984
Jun 27, 20241.90201.90201.90201.90201.795566
Jun 26, 20241.93401.93801.92201.92201.8144375
Jun 25, 20241.92001.93601.92001.93601.82763,123
Jun 24, 20241.89401.92601.89401.92601.81812,521
Jun 20, 20241.91201.91201.90801.90801.80121,064
Jun 19, 20241.92401.92401.90601.90801.80122,224
Jun 18, 20241.91801.92001.91201.92001.81252,032
Jun 17, 20241.91801.93201.91801.92601.81812,640
Jun 14, 20241.91001.92001.90601.91001.80303,252
Jun 13, 20241.92001.92601.91201.91201.80492,920
Jun 12, 20241.92601.93201.92001.92601.81814,660
Jun 11, 20241.93001.93001.91801.93001.82192,604
Jun 10, 20241.92801.93601.92601.93401.82572,772
Jun 7, 20241.93801.94201.92201.93001.82192,608
Jun 6, 20241.96201.96201.95601.95601.84651,262
Jun 5, 20241.95601.95601.95401.95401.84461,056
Jun 4, 20241.96801.98401.95801.95801.84841,554
May 31, 20241.92801.93601.92801.93601.82762,354
May 30, 20241.93201.93201.93201.93201.8238236
May 29, 20241.92401.92401.92001.92001.8125829
May 28, 20241.96001.96001.96001.96001.8502762
May 24, 20241.95001.95801.95001.95001.84083,767
May 23, 20241.93801.93801.93801.93801.8295260
May 22, 20241.92801.92801.92801.92801.8200258
May 21, 20241.95001.95001.93001.93001.82191,436
May 20, 20241.94001.94001.94001.94001.8314260
May 17, 20241.97001.97001.94001.95001.84085,955
May 16, 20241.90601.92401.90601.92401.81634,031
May 15, 20241.90601.91401.90601.91201.80497,548
May 14, 20241.91801.91801.91601.91601.80871,438
May 10, 20241.92401.93001.92401.93001.8219359
May 8, 20241.94001.94001.90801.90801.80121,438
May 7, 20241.95801.99601.95801.99601.88422,211